Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hub Group Inc A
(NQ:
HUBG
)
42.19
-0.38 (-0.89%)
Streaming Delayed Price
Updated: 12:07 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
11.93
12.36
11.71
12.26
442,899
+0.31(+2.61%)
Apr 27, 2006
11.93
12.03
11.53
11.94
249,058
+0.03(+0.27%)
Apr 26, 2006
11.92
12.14
11.82
11.91
162,314
+0.03(+0.23%)
Apr 25, 2006
12.31
12.31
11.79
11.88
448,548
-0.35(-2.89%)
Apr 24, 2006
12.80
12.86
12.22
12.24
509,930
-0.62(-4.83%)
Apr 21, 2006
12.71
13.02
12.68
12.86
586,695
+0.15(+1.18%)
Apr 20, 2006
12.25
13.07
12.16
12.71
863,606
+0.49(+4.02%)
Apr 19, 2006
11.87
12.22
11.79
12.22
383,499
+0.38(+3.20%)
Apr 18, 2006
11.16
11.88
11.12
11.84
329,641
+0.68(+6.10%)
Apr 17, 2006
11.15
11.24
11.03
11.16
455,579
-0.06(-0.56%)
Apr 13, 2006
11.40
11.40
11.18
11.22
149,659
-0.23(-2.02%)
Apr 12, 2006
10.99
11.49
10.92
11.45
292,618
+0.46(+4.22%)
Apr 11, 2006
11.30
11.41
10.96
10.99
152,413
-0.36(-3.18%)
Apr 10, 2006
11.29
11.54
11.24
11.35
160,037
+0.03(+0.24%)
Apr 07, 2006
11.44
11.56
11.24
11.32
174,425
-0.04(-0.37%)
Apr 06, 2006
11.28
11.42
11.21
11.37
166,743
+0.10(+0.88%)
Apr 05, 2006
11.29
11.38
11.21
11.27
143,071
-0.08(-0.68%)
Apr 04, 2006
11.28
11.35
11.15
11.34
379,678
+0.06(+0.51%)
Apr 03, 2006
11.35
11.63
11.23
11.29
531,570
-0.07(-0.66%)
Mar 31, 2006
11.17
11.40
11.17
11.36
173,922
+0.19(+1.67%)
Mar 30, 2006
11.45
11.49
11.12
11.17
226,978
-0.21(-1.84%)
Mar 29, 2006
11.35
11.58
11.26
11.38
226,506
+0.02(+0.22%)
Mar 28, 2006
11.27
11.53
11.19
11.36
262,628
+0.06(+0.53%)
Mar 27, 2006
11.46
11.46
11.21
11.30
224,547
-0.12(-1.09%)
Mar 24, 2006
11.22
11.46
11.18
11.42
170,632
+0.21(+1.91%)
Mar 23, 2006
11.29
11.34
10.99
11.21
400,174
-0.16(-1.42%)
Mar 22, 2006
10.93
11.47
10.92
11.37
236,092
+0.42(+3.80%)
Mar 21, 2006
11.09
11.17
10.93
10.96
290,227
-0.12(-1.08%)
Mar 20, 2006
11.02
11.22
10.97
11.07
191,738
+0.07(+0.61%)
Mar 17, 2006
11.04
11.05
10.95
11.01
403,971
+0.02(+0.23%)
Mar 16, 2006
11.15
11.27
10.97
10.98
210,710
-0.13(-1.14%)
Mar 15, 2006
10.90
11.16
10.90
11.11
301,200
+0.28(+2.58%)
Mar 14, 2006
10.60
10.84
10.54
10.83
187,490
+0.23(+2.16%)
Mar 13, 2006
10.72
10.78
10.57
10.60
247,337
-0.05(-0.47%)
Mar 10, 2006
10.33
10.73
10.27
10.65
251,502
+0.28(+2.69%)
Mar 09, 2006
10.16
10.47
10.16
10.37
266,209
+0.20(+2.01%)
Mar 08, 2006
10.28
10.34
10.12
10.17
243,163
-0.16(-1.57%)
Mar 07, 2006
10.28
10.41
10.20
10.33
347,217
+0.03(+0.27%)
Mar 06, 2006
10.43
10.51
10.15
10.30
314,864
-0.08(-0.79%)
Mar 03, 2006
10.37
10.51
10.36
10.38
606,578
-0.02(-0.22%)
Mar 02, 2006
10.50
10.53
10.35
10.41
396,441
-0.09(-0.88%)
Mar 01, 2006
10.49
10.83
10.38
10.50
455,661
+0.10(+1.01%)
Feb 28, 2006
10.66
10.68
10.29
10.39
566,434
-0.27(-2.52%)
Feb 27, 2006
10.65
10.77
10.61
10.66
506,753
+0.02(+0.16%)
Feb 24, 2006
10.74
10.78
10.57
10.65
578,313
-0.14(-1.32%)
Feb 23, 2006
10.96
10.96
10.75
10.79
499,491
-0.14(-1.32%)
Feb 22, 2006
11.14
11.18
10.86
10.93
511,493
-0.18(-1.59%)
Feb 21, 2006
11.23
11.24
11.08
11.11
477,601
-0.08(-0.74%)
Feb 17, 2006
11.21
11.21
11.08
11.19
401,073
+0.01(+0.11%)
Feb 16, 2006
10.89
11.20
10.85
11.18
435,478
+0.40(+3.72%)
Feb 15, 2006
10.90
10.96
10.63
10.78
761,133
-0.13(-1.23%)
Feb 14, 2006
10.79
11.09
10.69
10.91
589,036
+0.18(+1.65%)
Feb 13, 2006
10.66
10.85
10.53
10.74
561,495
+0.01(+0.12%)
Feb 10, 2006
11.04
11.09
10.43
10.72
936,099
-0.44(-3.91%)
Feb 09, 2006
11.03
11.43
10.97
11.16
466,222
+0.19(+1.77%)
Feb 08, 2006
10.87
11.48
10.74
10.97
819,681
+0.26(+2.40%)
Feb 07, 2006
10.61
10.91
10.58
10.71
563,329
+0.08(+0.80%)
Feb 06, 2006
10.34
10.73
10.34
10.62
448,283
+0.25(+2.38%)
Feb 03, 2006
10.31
10.44
10.22
10.38
769,311
+0.04(+0.43%)
Feb 02, 2006
10.59
10.62
10.29
10.33
660,917
+0.03(+0.34%)
Feb 01, 2006
10.48
10.48
10.29
10.30
388,205
-0.26(-2.46%)
Jan 31, 2006
10.48
10.61
10.38
10.56
910,462
+0.04(+0.36%)
Jan 30, 2006
10.77
10.84
10.49
10.52
446,237
-0.19(-1.82%)
Jan 27, 2006
10.94
10.97
10.52
10.71
238,772
-0.23(-2.10%)
Jan 26, 2006
10.33
10.95
10.25
10.94
573,763
+0.61(+5.94%)
Jan 25, 2006
10.06
10.37
10.01
10.33
457,256
+0.27(+2.73%)
Jan 24, 2006
9.816
10.07
9.637
10.06
328,570
+0.26(+2.70%)
Jan 23, 2006
9.542
9.906
9.542
9.791
586,282
+0.59(+6.45%)
Jan 20, 2006
8.931
9.290
8.931
9.198
533,455
+0.31(+3.48%)
Jan 19, 2006
8.665
8.911
8.665
8.889
293,262
+0.20(+2.32%)
Jan 18, 2006
8.724
8.774
8.620
8.687
360,453
-0.09(-1.08%)
Jan 17, 2006
8.849
8.851
8.679
8.782
187,147
-0.14(-1.54%)
Jan 13, 2006
8.802
8.964
8.777
8.919
359,868
+0.15(+1.71%)
Jan 12, 2006
8.849
8.911
8.714
8.769
212,423
-0.16(-1.81%)
Jan 11, 2006
9.068
9.156
8.839
8.931
201,998
-0.17(-1.86%)
Jan 10, 2006
9.036
9.190
8.899
9.101
227,411
-0.02(-0.19%)
Jan 09, 2006
8.959
9.283
8.959
9.118
287,263
+0.09(+1.02%)
Jan 06, 2006
8.899
9.066
8.846
9.026
362,219
+0.15(+1.68%)
Jan 05, 2006
8.859
8.904
8.709
8.876
298,265
-0.05(-0.59%)
Jan 04, 2006
8.979
9.168
8.889
8.929
444,572
-0.05(-0.56%)
Jan 03, 2006
8.787
9.143
8.632
8.979
395,727
+0.17(+1.90%)
Dec 30, 2005
8.974
9.066
8.759
8.812
211,420
-0.19(-2.08%)
Dec 29, 2005
8.824
9.118
8.699
8.999
239,906
+0.11(+1.26%)
Dec 28, 2005
8.707
8.956
8.707
8.886
214,830
+0.14(+1.57%)
Dec 27, 2005
8.949
8.961
8.545
8.749
318,735
-0.15(-1.71%)
Dec 23, 2005
8.724
8.959
8.724
8.901
359,671
+0.18(+2.12%)
Dec 22, 2005
8.724
8.802
8.600
8.717
284,795
+0.04(+0.52%)
Dec 21, 2005
8.413
8.774
8.413
8.672
508,293
+0.24(+2.84%)
Dec 20, 2005
8.475
8.600
8.410
8.433
349,676
-0.03(-0.41%)
Dec 19, 2005
8.722
8.844
8.445
8.468
394,686
-0.25(-2.92%)
Dec 16, 2005
8.914
9.056
8.642
8.722
967,072
-0.23(-2.56%)
Dec 15, 2005
8.989
9.011
8.672
8.951
643,809
-0.02(-0.19%)
Dec 14, 2005
8.939
9.173
8.859
8.969
371,514
+0.01(+0.08%)
Dec 13, 2005
9.397
9.397
8.948
8.961
650,146
-0.43(-4.62%)
Dec 12, 2005
9.519
9.696
9.280
9.395
254,274
-0.08(-0.82%)
Dec 09, 2005
9.572
9.597
9.392
9.472
210,772
-0.04(-0.45%)
Dec 08, 2005
9.908
9.908
9.447
9.514
475,425
-0.36(-3.68%)
Dec 07, 2005
9.983
9.983
9.759
9.878
162,258
-0.18(-1.76%)
Dec 06, 2005
10.12
10.25
10.02
10.06
285,199
+0.02(+0.22%)
Dec 05, 2005
10.15
10.15
9.759
10.03
311,269
-0.17(-1.64%)
Dec 02, 2005
10.13
10.21
9.896
10.20
145,565
+0.12(+1.16%)
Dec 01, 2005
10.21
10.22
10.04
10.08
359,611
-0.02(-0.25%)
Nov 30, 2005
10.16
10.17
10.04
10.11
468,180
-0.01(-0.12%)
Nov 29, 2005
9.868
10.13
9.868
10.12
401,365
+0.23(+2.32%)
Nov 28, 2005
10.13
10.13
9.784
9.891
529,558
-0.15(-1.47%)
Nov 25, 2005
10.08
10.12
10.03
10.04
38,831
+0.01(+0.07%)
Nov 23, 2005
10.12
10.12
9.886
10.03
259,938
-0.03(-0.27%)
Nov 22, 2005
9.971
10.20
9.789
10.06
410,508
+0.04(+0.37%)
Nov 21, 2005
10.12
10.12
9.846
10.02
444,757
-0.10(-0.96%)
Nov 18, 2005
9.926
10.12
9.826
10.12
337,839
+0.27(+2.73%)
Nov 17, 2005
9.721
9.873
9.569
9.849
626,185
+0.21(+2.23%)
Nov 16, 2005
9.447
9.721
9.392
9.634
326,111
+0.18(+1.93%)
Nov 15, 2005
9.741
9.761
9.420
9.452
306,146
-0.28(-2.92%)
Nov 14, 2005
10.08
10.08
9.696
9.736
580,842
-0.27(-2.67%)
Nov 11, 2005
9.983
10.08
9.834
10.00
559,638
+0.01(+0.13%)
Nov 10, 2005
9.662
10.01
9.462
9.991
773,030
+0.38(+3.97%)
Nov 09, 2005
9.557
9.647
9.340
9.609
652,152
+0.07(+0.78%)
Nov 08, 2005
9.510
9.659
9.420
9.534
382,231
+0.01(+0.16%)
Nov 07, 2005
9.103
9.534
9.081
9.519
348,851
+0.46(+5.03%)
Nov 04, 2005
9.347
9.347
8.926
9.063
328,989
-0.25(-2.65%)
Nov 03, 2005
9.497
9.500
9.278
9.310
254,392
-0.18(-1.87%)
Nov 02, 2005
9.043
9.544
8.996
9.487
330,993
+0.43(+4.76%)
Nov 01, 2005
9.016
9.190
8.989
9.056
222,312
-0.01(-0.11%)
Oct 31, 2005
8.729
9.096
8.717
9.066
436,278
+0.36(+4.12%)
Oct 28, 2005
8.625
8.836
8.622
8.707
390,315
+0.18(+2.16%)
Oct 27, 2005
8.677
8.739
8.495
8.522
335,456
-0.18(-2.12%)
Oct 26, 2005
8.677
8.849
8.600
8.707
302,269
-0.04(-0.48%)
Oct 25, 2005
8.575
8.762
8.565
8.749
420,349
+0.14(+1.68%)
Oct 24, 2005
8.385
8.607
8.373
8.605
458,622
+0.18(+2.10%)
Oct 21, 2005
8.163
8.492
8.163
8.428
525,454
+0.25(+3.02%)
Oct 20, 2005
8.525
8.525
8.039
8.181
1,257,783
-0.54(-6.23%)
Oct 19, 2005
8.505
8.749
8.256
8.724
522,136
+0.24(+2.79%)
Oct 18, 2005
8.450
8.605
8.398
8.488
458,385
-0.05(-0.61%)
Oct 17, 2005
8.532
8.572
8.435
8.540
360,327
-0.00(-0.06%)
Oct 14, 2005
8.787
8.802
8.500
8.545
4,587,048
-0.18(-2.11%)
Oct 13, 2005
8.697
8.787
8.475
8.729
413,722
+0.00(+0.06%)
Oct 12, 2005
9.113
9.113
8.694
8.724
1,583,453
+0.04(+0.52%)
Oct 11, 2005
8.537
8.807
8.537
8.679
322,667
+0.17(+1.96%)
Oct 10, 2005
8.443
8.607
8.410
8.512
109,870
+0.03(+0.32%)
Oct 07, 2005
8.241
8.669
8.241
8.485
223,034
+0.27(+3.28%)
Oct 06, 2005
8.330
8.567
8.074
8.216
194,226
-0.11(-1.35%)
Oct 05, 2005
8.575
8.595
8.273
8.328
234,422
-0.28(-3.27%)
Oct 04, 2005
8.575
8.787
8.475
8.610
272,947
+0.08(+0.96%)
Oct 03, 2005
8.827
8.827
8.228
8.527
918,497
-0.62(-6.81%)
Sep 30, 2005
9.173
9.283
8.974
9.151
186,485
-0.05(-0.60%)
Sep 29, 2005
8.829
9.205
8.677
9.205
163,786
+0.42(+4.74%)
Sep 28, 2005
8.762
8.844
8.647
8.789
130,194
+0.05(+0.57%)
Sep 27, 2005
8.627
8.787
8.485
8.739
106,205
+0.09(+1.10%)
Sep 26, 2005
8.497
8.739
8.415
8.645
130,474
+0.20(+2.33%)
Sep 23, 2005
8.448
8.490
8.283
8.448
158,348
+0.03(+0.33%)
Sep 22, 2005
8.420
8.697
8.413
8.420
335,919
-0.08(-0.94%)
Sep 21, 2005
8.809
8.809
8.478
8.500
189,811
-0.35(-4.00%)
Sep 20, 2005
8.956
9.048
8.794
8.854
398,629
-0.08(-0.95%)
Sep 19, 2005
8.724
9.018
8.724
8.939
568,267
+0.23(+2.60%)
Sep 16, 2005
8.655
8.742
8.632
8.712
273,013
+0.11(+1.28%)
Sep 15, 2005
8.470
8.637
8.430
8.602
201,072
+0.13(+1.59%)
Sep 14, 2005
8.375
8.632
8.363
8.468
296,068
+0.09(+1.10%)
Sep 13, 2005
8.415
8.458
8.321
8.375
133,066
-0.09(-1.06%)
Sep 12, 2005
8.350
8.547
8.313
8.465
271,567
+0.10(+1.22%)
Sep 09, 2005
8.283
8.375
8.216
8.363
113,810
+0.07(+0.90%)
Sep 08, 2005
8.288
8.288
8.191
8.288
242,469
-0.01(-0.15%)
Sep 07, 2005
8.193
8.385
8.089
8.301
192,366
+0.06(+0.70%)
Sep 06, 2005
8.286
8.345
8.186
8.243
239,450
+0.03(+0.39%)
Sep 02, 2005
8.348
8.470
8.178
8.211
159,255
-0.06(-0.69%)
Sep 01, 2005
8.046
8.325
8.046
8.268
216,447
+0.23(+2.85%)
Aug 31, 2005
7.780
8.104
7.727
8.039
237,575
+0.27(+3.43%)
Aug 30, 2005
7.829
7.852
7.692
7.772
134,135
-0.07(-0.89%)
Aug 29, 2005
7.765
7.852
7.660
7.842
246,916
+0.05(+0.67%)
Aug 26, 2005
7.847
7.852
7.725
7.790
183,215
-0.05(-0.67%)
Aug 25, 2005
8.101
8.216
7.682
7.842
618,832
-0.25(-3.05%)
Aug 24, 2005
8.069
8.163
7.989
8.089
266,423
+0.01(+0.12%)
Aug 23, 2005
7.977
8.278
7.899
8.079
284,986
+0.22(+2.82%)
Aug 22, 2005
7.882
7.909
7.792
7.857
154,342
-0.00(-0.06%)
Aug 19, 2005
7.712
7.879
7.702
7.862
220,950
+0.12(+1.61%)
Aug 18, 2005
7.727
7.767
7.665
7.737
308,158
+0.01(+0.10%)
Aug 17, 2005
7.670
7.827
7.543
7.730
245,358
+0.06(+0.85%)
Aug 16, 2005
7.555
7.665
7.461
7.665
427,653
+0.09(+1.15%)
Aug 15, 2005
7.575
7.590
7.478
7.578
348,819
-0.01(-0.16%)
Aug 12, 2005
7.603
7.657
7.446
7.590
226,462
-0.04(-0.49%)
Aug 11, 2005
7.456
7.662
7.416
7.628
158,824
+0.16(+2.14%)
Aug 10, 2005
7.451
7.600
7.386
7.468
262,185
+0.05(+0.71%)
Aug 09, 2005
7.525
7.553
7.251
7.416
560,212
-0.08(-1.06%)
Aug 08, 2005
7.333
7.665
7.269
7.495
612,499
+0.22(+3.05%)
Aug 05, 2005
7.381
7.525
7.249
7.274
364,844
-0.12(-1.62%)
Aug 04, 2005
7.573
7.600
7.368
7.393
340,581
-0.20(-2.63%)
Aug 03, 2005
7.727
7.727
7.593
7.593
211,913
-0.12(-1.61%)
Aug 02, 2005
7.790
7.854
7.672
7.717
257,816
-0.10(-1.28%)
Aug 01, 2005
7.742
7.842
7.615
7.817
225,989
+0.09(+1.23%)
Jul 29, 2005
7.667
7.795
7.615
7.722
328,203
-0.07(-0.86%)
Jul 28, 2005
7.558
7.812
7.550
7.790
327,284
+0.21(+2.80%)
Jul 27, 2005
7.478
7.618
7.473
7.578
436,874
+0.10(+1.33%)
Jul 26, 2005
7.438
7.578
7.426
7.478
431,568
+0.04(+0.54%)
Jul 25, 2005
7.785
7.785
7.204
7.438
830,022
-0.35(-4.48%)
Jul 22, 2005
7.812
7.939
7.742
7.787
530,693
-0.04(-0.57%)
Jul 21, 2005
6.812
7.962
6.812
7.832
1,961,125
+1.30(+19.83%)
Jul 20, 2005
6.222
6.536
6.117
6.536
475,948
+0.28(+4.50%)
Jul 19, 2005
6.237
6.324
6.129
6.254
213,334
+0.00(+0.04%)
Jul 18, 2005
6.468
6.468
6.142
6.252
349,230
-0.16(-2.45%)
Jul 15, 2005
6.376
6.481
6.334
6.409
195,505
-0.07(-1.12%)
Jul 14, 2005
6.543
6.548
6.439
6.481
402,011
-0.00(-0.04%)
Jul 13, 2005
6.531
6.568
6.429
6.483
336,882
-0.04(-0.65%)
Jul 12, 2005
6.688
6.728
6.508
6.526
469,433
-0.23(-3.39%)
Jul 11, 2005
6.543
6.790
6.526
6.755
458,038
+0.22(+3.40%)
Jul 08, 2005
6.356
6.650
6.346
6.533
319,253
+0.18(+2.78%)
Jul 07, 2005
6.232
6.468
6.124
6.356
275,787
+0.08(+1.27%)
Jul 06, 2005
6.257
6.548
6.237
6.277
306,369
-0.05(-0.79%)
Jul 05, 2005
6.366
6.391
6.169
6.326
397,566
-0.10(-1.63%)
Jul 01, 2005
6.262
6.508
6.257
6.431
323,349
+0.19(+2.99%)
Jun 30, 2005
6.364
6.449
6.224
6.244
241,956
-0.10(-1.61%)
Jun 29, 2005
6.326
6.441
6.229
6.346
348,252
+0.03(+0.47%)
Jun 28, 2005
6.172
6.439
6.169
6.316
303,823
+0.20(+3.26%)
Jun 27, 2005
6.090
6.127
6.005
6.117
546,193
+0.02(+0.41%)
Jun 24, 2005
6.114
6.219
6.022
6.092
1,163,254
-0.01(-0.24%)
Jun 23, 2005
6.384
6.384
6.085
6.107
633,154
-0.30(-4.74%)
Jun 22, 2005
6.511
6.603
6.331
6.411
560,553
-0.05(-0.81%)
Jun 21, 2005
6.653
6.703
6.429
6.463
470,314
-0.19(-2.85%)
Jun 20, 2005
6.870
6.917
6.598
6.653
509,064
-0.23(-3.40%)
Jun 17, 2005
6.760
6.905
6.743
6.887
537,664
+0.14(+2.14%)
Jun 16, 2005
6.601
6.753
6.523
6.743
348,394
+0.19(+2.93%)
Jun 15, 2005
6.431
6.705
6.431
6.551
524,198
+0.13(+2.10%)
Jun 14, 2005
6.416
6.551
6.296
6.416
703,787
-0.01(-0.23%)
Jun 13, 2005
6.015
6.578
6.015
6.431
1,595,645
+0.39(+6.48%)
Jun 10, 2005
6.384
6.456
5.858
6.040
2,087,163
-0.37(-5.83%)
Jun 09, 2005
6.586
6.586
6.389
6.414
335,996
-0.15(-2.35%)
Jun 08, 2005
6.788
6.788
6.508
6.568
505,228
-0.24(-3.48%)
Jun 07, 2005
6.797
6.950
6.683
6.805
394,840
+0.02(+0.37%)
Jun 06, 2005
6.892
6.947
6.695
6.780
462,022
-0.08(-1.16%)
Jun 03, 2005
6.770
7.079
6.740
6.860
411,796
+0.08(+1.18%)
Jun 02, 2005
6.845
6.892
6.635
6.780
331,555
-0.05(-0.80%)
Jun 01, 2005
6.850
6.979
6.735
6.835
315,132
-0.01(-0.22%)
May 31, 2005
6.912
6.935
6.735
6.850
426,337
+0.04(+0.59%)
May 27, 2005
6.847
6.885
6.760
6.810
121,500
+0.01(+0.15%)
May 26, 2005
6.705
7.082
6.700
6.800
331,811
+0.19(+2.94%)
May 25, 2005
6.625
6.750
6.536
6.606
140,849
-0.12(-1.74%)
May 24, 2005
6.685
6.790
6.613
6.723
182,936
+0.03(+0.52%)
May 23, 2005
6.401
6.753
6.331
6.688
372,114
+0.05(+0.79%)
May 20, 2005
6.718
6.763
6.543
6.635
557,171
-0.08(-1.26%)
May 19, 2005
6.992
6.992
6.548
6.720
779,939
-0.27(-3.85%)
May 18, 2005
6.880
7.104
6.850
6.989
265,378
+0.13(+1.96%)
May 17, 2005
6.800
6.867
6.730
6.855
317,678
+0.05(+0.81%)
May 16, 2005
6.825
6.865
6.740
6.800
612,461
-0.03(-0.44%)
May 13, 2005
7.029
7.029
6.573
6.830
1,231,460
-0.16(-2.35%)
May 12, 2005
7.301
7.313
6.945
6.994
367,502
-7.66(-52.27%)
May 11, 2005
14.43
14.82
14.31
14.65
1,903,185
+0.23(+1.57%)
May 10, 2005
14.56
14.74
14.34
14.43
2,612,467
-0.33(-2.25%)
May 09, 2005
14.53
14.80
14.42
14.76
1,235,626
+0.24(+1.67%)
May 06, 2005
14.03
14.57
13.96
14.52
4,489,978
+0.56(+4.00%)
May 05, 2005
13.93
14.04
13.82
13.96
2,021,934
+0.09(+0.66%)
May 04, 2005
13.65
13.88
13.62
13.87
2,387,808
+0.18(+1.29%)
May 03, 2005
13.77
13.78
13.64
13.69
1,842,206
-0.02(-0.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.